CISO Global Inc. (CISO)
NASDAQ: CISO · Real-Time Price · USD
0.5708
-0.0192 (-3.25%)
At close: Apr 25, 2025, 4:00 PM
0.5700
-0.0008 (-0.14%)
After-hours: Apr 25, 2025, 4:14 PM EDT
CISO Global Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 25, 2025 | 0.58 | 0.61 | 0.55 | 0.57 | 0.57 | -3.25% | 1,241,076 |
| Apr 24, 2025 | 0.56 | 0.64 | 0.56 | 0.59 | 0.59 | 7.27% | 2,249,605 |
| Apr 23, 2025 | 0.50 | 0.58 | 0.49 | 0.55 | 0.55 | 10.00% | 1,664,009 |
| Apr 22, 2025 | 0.49 | 0.54 | 0.44 | 0.50 | 0.50 | -0.38% | 1,998,121 |
| Apr 21, 2025 | 0.54 | 0.54 | 0.49 | 0.50 | 0.50 | -6.95% | 3,540,968 |
| Apr 17, 2025 | 0.53 | 0.60 | 0.46 | 0.54 | 0.54 | 19.13% | 14,280,304 |
| Apr 16, 2025 | 0.46 | 0.52 | 0.42 | 0.45 | 0.45 | -0.66% | 3,250,448 |
| Apr 15, 2025 | 0.43 | 0.48 | 0.41 | 0.46 | 0.46 | 13.67% | 4,145,155 |
| Apr 14, 2025 | 0.35 | 0.42 | 0.32 | 0.40 | 0.40 | 19.45% | 4,592,126 |
| Apr 11, 2025 | 0.35 | 0.35 | 0.32 | 0.34 | 0.34 | -3.48% | 1,587,516 |
| Apr 10, 2025 | 0.38 | 0.38 | 0.32 | 0.35 | 0.35 | -7.18% | 1,339,032 |
| Apr 9, 2025 | 0.35 | 0.39 | 0.30 | 0.37 | 0.37 | 1.88% | 3,029,072 |
| Apr 8, 2025 | 0.39 | 0.39 | 0.37 | 0.37 | 0.37 | -0.76% | 994,868 |
| Apr 7, 2025 | 0.39 | 0.39 | 0.35 | 0.37 | 0.37 | -5.84% | 2,017,005 |
| Apr 4, 2025 | 0.41 | 0.42 | 0.38 | 0.39 | 0.39 | -1.62% | 2,639,039 |
| Apr 3, 2025 | 0.40 | 0.41 | 0.36 | 0.40 | 0.40 | -1.40% | 1,919,245 |
| Apr 2, 2025 | 0.41 | 0.42 | 0.39 | 0.41 | 0.41 | -2.78% | 3,213,742 |
| Apr 1, 2025 | 0.43 | 0.45 | 0.41 | 0.42 | 0.42 | -5.78% | 2,888,542 |
| Mar 31, 2025 | 0.47 | 0.50 | 0.36 | 0.44 | 0.44 | -1.47% | 8,588,624 |
| Mar 28, 2025 | 0.45 | 0.54 | 0.44 | 0.45 | 0.45 | -2.89% | 15,505,726 |
| Mar 27, 2025 | 0.61 | 0.68 | 0.44 | 0.46 | 0.46 | 3.95% | 74,293,107 |
| Mar 26, 2025 | 0.46 | 0.47 | 0.42 | 0.45 | 0.45 | -1.02% | 8,758,199 |
| Mar 25, 2025 | 0.45 | 0.49 | 0.43 | 0.45 | 0.45 | 0.02% | 7,337,258 |
| Mar 24, 2025 | 0.50 | 0.54 | 0.43 | 0.45 | 0.45 | -14.30% | 16,510,462 |
| Mar 21, 2025 | 0.50 | 0.55 | 0.44 | 0.53 | 0.53 | 9.38% | 2,228,352 |
| Mar 20, 2025 | 0.63 | 0.64 | 0.46 | 0.48 | 0.48 | -22.63% | 1,580,674 |
| Mar 19, 2025 | 0.75 | 0.77 | 0.56 | 0.62 | 0.62 | -22.45% | 2,232,362 |
| Mar 18, 2025 | 0.91 | 0.99 | 0.73 | 0.80 | 0.80 | -12.08% | 1,643,857 |
| Mar 17, 2025 | 1.37 | 1.38 | 0.76 | 0.91 | 0.91 | -19.48% | 20,382,369 |
| Mar 14, 2025 | 1.04 | 1.15 | 1.04 | 1.13 | 1.13 | 3.67% | 126,886 |
| Mar 13, 2025 | 1.10 | 1.10 | 1.04 | 1.09 | 1.09 | 4.31% | 138,641 |
| Mar 12, 2025 | 1.05 | 1.09 | 1.02 | 1.05 | 1.05 | -0.48% | 114,284 |
| Mar 11, 2025 | 1.02 | 1.08 | 1.02 | 1.05 | 1.05 | 1.94% | 80,603 |
| Mar 10, 2025 | 1.02 | 1.08 | 1.00 | 1.03 | 1.03 | -1.44% | 113,874 |
| Mar 7, 2025 | 1.10 | 1.10 | 0.99 | 1.05 | 1.05 | 1.46% | 240,651 |
| Mar 6, 2025 | 1.04 | 1.04 | 0.98 | 1.03 | 1.03 | 1.98% | 146,282 |
| Mar 5, 2025 | 1.05 | 1.22 | 0.96 | 1.01 | 1.01 | -5.61% | 916,758 |
| Mar 4, 2025 | 1.20 | 1.20 | 1.02 | 1.07 | 1.07 | -3.60% | 426,909 |
| Mar 3, 2025 | 1.21 | 1.24 | 1.05 | 1.11 | 1.11 | -1.77% | 868,197 |
| Feb 28, 2025 | 1.05 | 1.25 | 0.98 | 1.13 | 1.13 | 8.65% | 1,667,835 |
| Feb 27, 2025 | 0.99 | 1.10 | 0.95 | 1.04 | 1.04 | 6.11% | 211,693 |
| Feb 26, 2025 | 1.05 | 1.08 | 0.90 | 0.98 | 0.98 | -3.91% | 326,354 |
| Feb 25, 2025 | 1.09 | 1.12 | 0.95 | 1.02 | 1.02 | -4.67% | 409,303 |
| Feb 24, 2025 | 1.07 | 1.10 | 1.00 | 1.07 | 1.07 | 1.90% | 370,522 |
| Feb 21, 2025 | 1.04 | 1.09 | 1.01 | 1.05 | 1.05 | - | 142,963 |
| Feb 20, 2025 | 1.07 | 1.15 | 1.00 | 1.05 | 1.05 | -1.87% | 382,776 |
| Feb 19, 2025 | 1.09 | 1.10 | 0.98 | 1.07 | 1.07 | -0.93% | 219,853 |
| Feb 18, 2025 | 1.39 | 1.43 | 1.04 | 1.08 | 1.08 | -14.29% | 883,631 |
| Feb 14, 2025 | 1.05 | 1.35 | 1.02 | 1.26 | 1.26 | 21.62% | 388,632 |
| Feb 13, 2025 | 1.03 | 1.04 | 1.01 | 1.04 | 1.04 | 2.57% | 31,662 |